| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,399.40 |
1,410.00 |
1,385.80 |
1,395.20 |
0.0M |
| 2025-09-25 |
1,400.00 |
1,406.00 |
1,371.20 |
1,400.20 |
0.0M |
| 2025-09-24 |
1,412.00 |
1,420.00 |
1,405.60 |
1,405.60 |
0.0M |
| 2025-09-23 |
1,425.80 |
1,429.00 |
1,416.80 |
1,421.20 |
0.0M |
| 2025-09-22 |
1,411.20 |
1,421.20 |
1,400.00 |
1,417.60 |
0.0M |
| 2025-09-19 |
1,392.20 |
1,408.20 |
1,390.00 |
1,401.20 |
0.0M |
| 2025-09-18 |
1,382.00 |
1,404.80 |
1,379.60 |
1,403.00 |
0.0M |
| 2025-09-17 |
1,366.60 |
1,369.80 |
1,351.60 |
1,353.40 |
0.0M |
| 2025-09-16 |
1,379.00 |
1,385.00 |
1,364.20 |
1,364.80 |
0.0M |
| 2025-09-15 |
1,363.40 |
1,374.00 |
1,354.60 |
1,370.80 |
0.0M |
| 2025-09-12 |
1,348.20 |
1,360.00 |
1,343.80 |
1,359.00 |
0.0M |
| 2025-09-11 |
1,341.80 |
1,350.60 |
1,337.00 |
1,350.00 |
0.0M |
| 2025-09-10 |
1,343.80 |
1,351.00 |
1,336.00 |
1,339.00 |
0.0M |
| 2025-09-09 |
1,325.80 |
1,329.80 |
1,316.40 |
1,321.00 |
0.0M |
| 2025-09-08 |
1,320.20 |
1,332.80 |
1,318.00 |
1,330.60 |
0.0M |
| 2025-09-05 |
1,326.00 |
1,335.80 |
1,290.80 |
1,304.60 |
0.0M |
| 2025-09-04 |
1,298.00 |
1,306.00 |
1,291.60 |
1,304.80 |
0.0M |
| 2025-09-03 |
1,285.60 |
1,300.00 |
1,284.00 |
1,287.40 |
0.0M |
| 2025-09-02 |
1,288.20 |
1,288.20 |
1,249.00 |
1,253.80 |
0.0M |
| 2025-09-01 |
1,286.80 |
1,294.00 |
1,285.20 |
1,293.80 |
0.0M |
| 2025-08-29 |
1,323.60 |
1,323.80 |
1,284.80 |
1,290.20 |
0.0M |
| 2025-08-28 |
1,313.40 |
1,325.00 |
1,306.80 |
1,321.40 |
0.0M |
| 2025-08-27 |
1,314.80 |
1,319.40 |
1,305.80 |
1,313.40 |
0.0M |
| 2025-08-26 |
1,296.00 |
1,303.20 |
1,292.60 |
1,296.00 |
0.0M |
| 2025-08-25 |
1,295.20 |
1,306.60 |
1,288.40 |
1,305.40 |
0.0M |
| 2025-08-22 |
1,269.00 |
1,309.00 |
1,268.00 |
1,305.60 |
0.0M |
| 2025-08-21 |
1,284.20 |
1,286.00 |
1,268.00 |
1,278.80 |
0.0M |
| 2025-08-20 |
1,288.20 |
1,294.20 |
1,242.40 |
1,270.60 |
0.0M |
| 2025-08-19 |
1,325.20 |
1,329.80 |
1,298.00 |
1,305.80 |
0.0M |
| 2025-08-18 |
1,328.80 |
1,331.00 |
1,321.60 |
1,322.00 |
0.0M |
| 2025-08-15 |
1,347.00 |
1,347.00 |
1,324.00 |
1,325.80 |
0.0M |
| 2025-08-14 |
1,341.60 |
1,352.60 |
1,328.20 |
1,342.20 |
0.0M |
| 2025-08-13 |
1,345.40 |
1,355.40 |
1,337.00 |
1,339.00 |
0.0M |
| 2025-08-12 |
1,319.60 |
1,336.40 |
1,312.00 |
1,333.40 |
0.0M |
| 2025-08-11 |
1,325.60 |
1,333.40 |
1,316.60 |
1,330.80 |
0.0M |
| 2025-08-08 |
1,302.00 |
1,319.00 |
1,300.80 |
1,312.80 |
0.0M |
| 2025-08-07 |
1,293.20 |
1,317.60 |
1,293.20 |
1,302.00 |
0.0M |
| 2025-08-06 |
1,273.00 |
1,281.20 |
1,261.40 |
1,281.20 |
0.0M |
| 2025-08-05 |
1,296.80 |
1,299.80 |
1,268.20 |
1,269.60 |
0.0M |
| 2025-08-04 |
1,250.60 |
1,279.80 |
1,250.60 |
1,275.60 |
0.0M |
| 2025-08-01 |
1,296.20 |
1,296.80 |
1,229.00 |
1,244.20 |
0.0M |
| 2025-07-31 |
1,353.00 |
1,361.00 |
1,320.00 |
1,328.20 |
0.0M |
| 2025-07-30 |
1,307.40 |
1,321.00 |
1,304.40 |
1,315.80 |
0.0M |
| 2025-07-29 |
1,314.80 |
1,328.20 |
1,307.20 |
1,309.00 |
0.0M |
| 2025-07-28 |
1,295.60 |
1,302.00 |
1,294.60 |
1,299.40 |
0.0M |
| 2025-07-25 |
1,274.20 |
1,279.80 |
1,270.40 |
1,278.60 |
0.0M |
| 2025-07-24 |
1,270.20 |
1,276.00 |
1,263.60 |
1,270.20 |
0.0M |
| 2025-07-23 |
1,262.00 |
1,265.00 |
1,251.00 |
1,257.00 |
0.0M |
| 2025-07-22 |
1,273.20 |
1,276.40 |
1,248.60 |
1,258.00 |
0.0M |
| 2025-07-21 |
1,273.00 |
1,284.60 |
1,266.00 |
1,278.80 |
0.0M |
| 2025-07-18 |
1,276.40 |
1,277.80 |
1,263.20 |
1,266.40 |
0.0M |
| 2025-07-17 |
1,263.20 |
1,275.80 |
1,257.80 |
1,273.20 |
0.0M |
| 2025-07-16 |
1,241.00 |
1,257.40 |
1,225.40 |
1,225.40 |
0.0M |
| 2025-07-15 |
1,254.60 |
1,264.80 |
1,252.20 |
1,262.80 |
0.0M |
| 2025-07-14 |
1,222.60 |
1,240.00 |
1,218.00 |
1,238.80 |
0.0M |
| 2025-07-11 |
1,233.00 |
1,238.40 |
1,221.60 |
1,231.60 |
0.0M |
| 2025-07-10 |
1,232.40 |
1,246.00 |
1,227.80 |
1,237.60 |
0.0M |
| 2025-07-09 |
1,221.60 |
1,246.20 |
1,220.00 |
1,232.40 |
0.0M |
| 2025-07-08 |
1,222.40 |
1,230.40 |
1,220.00 |
1,222.20 |
0.0M |
| 2025-07-07 |
1,225.00 |
1,233.20 |
1,219.80 |
1,223.00 |
0.0M |
| 2025-07-04 |
1,227.40 |
1,227.40 |
1,216.40 |
1,220.00 |
0.0M |
| 2025-07-03 |
1,213.60 |
1,238.20 |
1,208.20 |
1,237.00 |
0.0M |
| 2025-07-02 |
1,204.60 |
1,212.00 |
1,187.00 |
1,209.00 |
0.0M |
| 2025-07-01 |
1,213.00 |
1,213.00 |
1,185.60 |
1,195.20 |
0.0M |
| 2025-06-30 |
1,217.20 |
1,223.80 |
1,209.00 |
1,212.40 |
0.0M |
| 2025-06-27 |
1,204.40 |
1,213.00 |
1,199.60 |
1,212.40 |
0.0M |
| 2025-06-26 |
1,186.20 |
1,194.00 |
1,179.80 |
1,190.60 |
0.0M |
| 2025-06-25 |
1,183.00 |
1,197.00 |
1,181.80 |
1,183.60 |
0.0M |
| 2025-06-24 |
1,176.60 |
1,178.60 |
1,167.40 |
1,175.80 |
0.0M |
| 2025-06-23 |
1,131.00 |
1,148.00 |
1,129.40 |
1,140.60 |
0.0M |
| 2025-06-20 |
1,138.20 |
1,163.00 |
1,123.60 |
1,138.00 |
0.0M |
| 2025-06-19 |
1,141.20 |
1,141.20 |
1,115.00 |
1,122.00 |
0.0M |
| 2025-06-18 |
1,148.60 |
1,159.00 |
1,143.80 |
1,153.00 |
0.0M |
| 2025-06-17 |
1,150.00 |
1,159.00 |
1,143.60 |
1,155.20 |
0.0M |
| 2025-06-16 |
1,140.60 |
1,164.20 |
1,137.60 |
1,161.40 |
0.0M |
| 2025-06-13 |
1,128.20 |
1,150.00 |
1,124.40 |
1,144.20 |
0.0M |
| 2025-06-12 |
1,157.20 |
1,163.40 |
1,136.00 |
1,156.60 |
0.0M |
| 2025-06-11 |
1,172.00 |
1,187.00 |
1,167.80 |
1,177.20 |
0.0M |
| 2025-06-10 |
1,164.00 |
1,168.80 |
1,158.20 |
1,159.80 |
0.0M |
| 2025-06-09 |
1,156.60 |
1,171.20 |
1,155.00 |
1,163.00 |
0.0M |
| 2025-06-06 |
1,146.00 |
1,170.20 |
1,142.80 |
1,160.60 |
0.0M |
| 2025-06-05 |
1,155.40 |
1,170.60 |
1,142.80 |
1,169.40 |
0.0M |
| 2025-06-04 |
1,153.00 |
1,161.00 |
1,144.20 |
1,155.00 |
0.0M |
| 2025-06-03 |
1,124.60 |
1,151.20 |
1,118.40 |
1,150.40 |
0.0M |
| 2025-06-02 |
1,104.60 |
1,120.00 |
1,093.40 |
1,113.20 |
0.0M |
| 2025-05-30 |
1,120.00 |
1,128.20 |
1,105.20 |
1,118.00 |
0.0M |
| 2025-05-29 |
1,168.00 |
1,179.80 |
1,122.00 |
1,130.00 |
0.0M |
| 2025-05-28 |
1,132.20 |
1,147.60 |
1,126.00 |
1,135.20 |
0.0M |
| 2025-05-27 |
1,107.40 |
1,125.20 |
1,102.00 |
1,125.20 |
0.0M |
| 2025-05-26 |
1,102.20 |
1,111.00 |
1,102.20 |
1,106.40 |
0.0M |
| 2025-05-23 |
1,102.80 |
1,106.60 |
1,056.40 |
1,080.20 |
0.0M |
| 2025-05-22 |
1,107.20 |
1,122.00 |
1,090.00 |
1,113.60 |
0.0M |
| 2025-05-21 |
1,117.20 |
1,139.00 |
1,105.40 |
1,135.60 |
0.0M |
| 2025-05-20 |
1,134.40 |
1,142.20 |
1,129.00 |
1,134.80 |
0.0M |
| 2025-05-19 |
1,116.60 |
1,140.20 |
1,102.20 |
1,135.00 |
0.0M |
| 2025-05-16 |
1,136.20 |
1,151.00 |
1,135.40 |
1,146.60 |
0.0M |
| 2025-05-15 |
1,130.60 |
1,143.00 |
1,116.40 |
1,141.20 |
0.0M |
| 2025-05-14 |
1,133.20 |
1,137.40 |
1,117.40 |
1,137.40 |
0.0M |
| 2025-05-13 |
1,089.20 |
1,130.80 |
1,087.40 |
1,129.80 |
0.0M |
| 2025-05-12 |
1,084.40 |
1,107.60 |
1,074.40 |
1,085.20 |
0.0M |
| 2025-05-09 |
1,012.00 |
1,022.00 |
994.10 |
1,006.20 |
0.0M |
| 2025-05-08 |
1,004.80 |
1,014.80 |
989.70 |
1,009.40 |
0.0M |
| 2025-05-07 |
981.20 |
984.80 |
961.50 |
963.90 |
0.0M |
| 2025-05-06 |
981.30 |
981.30 |
958.00 |
979.10 |
0.0M |
| 2025-05-05 |
991.20 |
996.90 |
980.10 |
993.90 |
0.0M |
| 2025-05-02 |
978.60 |
1,002.00 |
971.00 |
999.30 |
0.0M |
| 2025-04-30 |
938.80 |
944.40 |
895.40 |
928.60 |
0.0M |
| 2025-04-29 |
934.80 |
942.30 |
920.00 |
930.80 |
0.0M |
| 2025-04-28 |
936.60 |
944.90 |
913.70 |
915.90 |
0.0M |
| 2025-04-25 |
929.80 |
932.20 |
907.40 |
919.30 |
0.0M |
| 2025-04-24 |
861.00 |
905.60 |
848.00 |
901.10 |
0.0M |
| 2025-04-23 |
861.00 |
900.90 |
857.90 |
877.30 |
0.0M |
| 2025-04-22 |
805.50 |
823.30 |
790.10 |
823.30 |
0.0M |
| 2025-04-17 |
847.10 |
857.20 |
820.00 |
831.80 |
0.0M |
| 2025-04-16 |
850.90 |
877.00 |
841.90 |
860.80 |
0.0M |
| 2025-04-15 |
886.30 |
907.30 |
873.60 |
894.90 |
0.0M |
| 2025-04-14 |
893.90 |
916.20 |
882.50 |
884.90 |
0.0M |
| 2025-04-11 |
861.80 |
863.90 |
821.00 |
839.70 |
0.0M |
| 2025-04-10 |
909.50 |
917.20 |
852.30 |
852.50 |
0.0M |
| 2025-04-09 |
764.70 |
794.40 |
730.10 |
771.70 |
0.0M |
| 2025-04-08 |
817.50 |
874.20 |
812.70 |
842.30 |
0.0M |
| 2025-04-07 |
725.30 |
871.00 |
718.00 |
778.80 |
0.0M |
| 2025-04-04 |
892.00 |
900.00 |
805.50 |
829.50 |
0.0M |
| 2025-04-03 |
945.50 |
952.60 |
897.60 |
917.00 |
0.0M |
| 2025-04-02 |
1,010.80 |
1,020.40 |
985.00 |
1,020.00 |
0.0M |
| 2025-04-01 |
997.50 |
1,013.40 |
980.00 |
1,011.20 |
0.0M |
| 2025-03-31 |
971.80 |
978.60 |
948.10 |
971.30 |
0.0M |
| 2025-03-28 |
1,044.80 |
1,055.80 |
999.80 |
1,003.20 |
0.0M |
| 2025-03-27 |
1,066.40 |
1,077.80 |
1,051.00 |
1,067.20 |
0.0M |
| 2025-03-26 |
1,108.80 |
1,110.00 |
1,076.00 |
1,079.00 |
0.0M |
| 2025-03-25 |
1,095.20 |
1,108.00 |
1,089.20 |
1,101.40 |
0.0M |
| 2025-03-24 |
1,071.80 |
1,096.80 |
1,071.00 |
1,094.60 |
0.0M |
| 2025-03-21 |
1,038.00 |
1,041.60 |
1,014.60 |
1,040.20 |
0.0M |
| 2025-03-20 |
1,054.20 |
1,065.80 |
1,024.60 |
1,040.60 |
0.0M |
| 2025-03-19 |
1,014.20 |
1,042.00 |
1,013.60 |
1,036.80 |
0.0M |
| 2025-03-18 |
1,041.00 |
1,046.60 |
1,005.60 |
1,017.00 |
0.0M |
| 2025-03-17 |
1,028.00 |
1,053.20 |
1,026.00 |
1,033.00 |
0.0M |
| 2025-03-14 |
1,010.20 |
1,039.40 |
1,008.60 |
1,031.60 |
0.0M |
| 2025-03-13 |
1,016.20 |
1,032.40 |
998.00 |
1,003.40 |
0.0M |
| 2025-03-12 |
1,013.60 |
1,046.20 |
1,005.00 |
1,036.40 |
0.0M |
| 2025-03-11 |
1,015.80 |
1,025.00 |
990.90 |
1,003.20 |
0.0M |
| 2025-03-10 |
1,085.00 |
1,087.20 |
1,023.20 |
1,034.40 |
0.0M |
| 2025-03-07 |
1,095.00 |
1,107.00 |
1,060.20 |
1,060.80 |
0.0M |
| 2025-03-06 |
1,139.40 |
1,142.00 |
1,105.00 |
1,125.00 |
0.0M |
| 2025-03-05 |
1,154.40 |
1,159.80 |
1,110.00 |
1,110.00 |
0.0M |
| 2025-03-04 |
1,167.20 |
1,173.40 |
1,119.00 |
1,127.20 |
0.0M |
| 2025-03-03 |
1,234.20 |
1,242.40 |
1,202.00 |
1,212.60 |
0.0M |
| 2025-02-28 |
1,195.80 |
1,212.80 |
1,175.80 |
1,198.80 |
0.0M |
| 2025-02-27 |
1,262.60 |
1,279.60 |
1,224.40 |
1,249.40 |
0.0M |
| 2025-02-26 |
1,261.40 |
1,273.80 |
1,253.60 |
1,271.80 |
0.0M |
| 2025-02-25 |
1,272.40 |
1,280.40 |
1,228.80 |
1,230.00 |
0.0M |
| 2025-02-24 |
1,319.00 |
1,327.60 |
1,283.80 |
1,301.80 |
0.0M |
| 2025-02-21 |
1,365.00 |
1,381.40 |
1,347.20 |
1,355.00 |
0.0M |
| 2025-02-20 |
1,375.40 |
1,382.60 |
1,349.00 |
1,356.20 |
0.0M |
| 2025-02-19 |
1,387.40 |
1,388.80 |
1,371.00 |
1,386.20 |
0.0M |
| 2025-02-18 |
1,388.00 |
1,393.80 |
1,369.00 |
1,374.60 |
0.0M |
| 2025-02-17 |
1,379.40 |
1,382.60 |
1,374.40 |
1,379.20 |
0.0M |
| 2025-02-14 |
1,367.80 |
1,369.00 |
1,355.80 |
1,362.00 |
0.0M |
| 2025-02-13 |
1,339.40 |
1,362.80 |
1,329.60 |
1,355.40 |
0.0M |
| 2025-02-12 |
1,338.60 |
1,344.60 |
1,308.60 |
1,325.40 |
0.0M |
| 2025-02-11 |
1,341.00 |
1,351.20 |
1,330.00 |
1,344.20 |
0.0M |
| 2025-02-10 |
1,333.60 |
1,356.00 |
1,330.40 |
1,353.00 |
0.0M |
| 2025-02-07 |
1,345.20 |
1,356.00 |
1,322.00 |
1,327.20 |
0.0M |
| 2025-02-06 |
1,334.20 |
1,345.00 |
1,329.00 |
1,337.40 |
0.0M |
| 2025-02-05 |
1,301.80 |
1,313.20 |
1,290.00 |
1,313.20 |
0.0M |
| 2025-02-04 |
1,297.60 |
1,324.00 |
1,287.00 |
1,324.00 |
0.0M |
| 2025-02-03 |
1,281.40 |
1,305.00 |
1,268.80 |
1,302.60 |
0.0M |
| 2025-01-31 |
1,331.80 |
1,355.20 |
1,330.20 |
1,348.00 |
0.0M |
| 2025-01-30 |
1,316.60 |
1,325.40 |
1,286.00 |
1,299.20 |
0.0M |
| 2025-01-29 |
1,316.80 |
1,321.00 |
1,290.40 |
1,296.60 |
0.0M |
| 2025-01-28 |
1,276.60 |
1,292.40 |
1,254.60 |
1,284.40 |
0.0M |
| 2025-01-27 |
1,263.00 |
1,277.00 |
1,197.20 |
1,253.60 |
0.0M |
| 2025-01-24 |
1,351.40 |
1,359.00 |
1,342.20 |
1,347.60 |
0.0M |
| 2025-01-23 |
1,350.40 |
1,354.60 |
1,342.00 |
1,353.80 |
0.0M |
| 2025-01-22 |
1,342.60 |
1,364.40 |
1,337.00 |
1,363.60 |
0.0M |
| 2025-01-21 |
1,319.00 |
1,332.40 |
1,304.80 |
1,315.40 |
0.0M |
| 2025-01-20 |
1,324.80 |
1,330.40 |
1,316.80 |
1,325.60 |
0.0M |
| 2025-01-17 |
1,286.60 |
1,335.20 |
1,285.00 |
1,325.60 |
0.0M |
| 2025-01-16 |
1,317.60 |
1,319.20 |
1,293.80 |
1,297.00 |
0.0M |
| 2025-01-15 |
1,241.40 |
1,296.60 |
1,241.40 |
1,291.00 |
0.0M |
| 2025-01-14 |
1,265.60 |
1,273.00 |
1,238.60 |
1,243.80 |
0.0M |
| 2025-01-13 |
1,248.60 |
1,250.80 |
1,225.60 |
1,234.40 |
0.0M |
| 2025-01-10 |
1,285.20 |
1,312.00 |
1,243.80 |
1,252.20 |
0.0M |
| 2025-01-09 |
1,282.60 |
1,292.40 |
1,278.40 |
1,292.20 |
0.0M |
| 2025-01-08 |
1,294.20 |
1,303.40 |
1,279.00 |
1,294.60 |
0.0M |
| 2025-01-07 |
1,325.00 |
1,336.40 |
1,293.80 |
1,304.40 |
0.0M |
| 2025-01-06 |
1,315.20 |
1,348.00 |
1,313.80 |
1,344.20 |
0.0M |
| 2025-01-03 |
1,283.20 |
1,304.00 |
1,276.80 |
1,304.00 |
0.0M |
| 2025-01-02 |
1,291.20 |
1,306.00 |
1,270.00 |
1,294.00 |
0.0M |